Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 32.02 | 32.14 | 31.43 | 31.70 | 31.70 | 5,668,800 |
03 Feb 2023 | 32.26 | 32.44 | 32.00 | 32.08 | 32.08 | 7,436,800 |
02 Feb 2023 | 31.91 | 32.26 | 31.48 | 32.21 | 32.21 | 8,034,400 |
01 Feb 2023 | 31.89 | 32.17 | 31.50 | 31.86 | 31.86 | 10,077,300 |
31 Jan 2023 | 31.22 | 32.24 | 31.07 | 32.24 | 32.24 | 11,984,600 |
30 Jan 2023 | 31.30 | 31.72 | 31.01 | 31.03 | 31.03 | 6,201,800 |
27 Jan 2023 | 31.36 | 31.70 | 31.31 | 31.51 | 31.51 | 6,375,600 |
26 Jan 2023 | 31.64 | 31.68 | 31.10 | 31.43 | 31.43 | 7,382,800 |
25 Jan 2023 | 31.22 | 31.41 | 30.51 | 31.40 | 31.40 | 7,189,500 |
24 Jan 2023 | 31.53 | 34.80 | 31.00 | 31.44 | 31.44 | 6,451,300 |
23 Jan 2023 | 31.66 | 31.94 | 31.51 | 31.68 | 31.68 | 8,740,400 |
20 Jan 2023 | 31.95 | 32.06 | 31.37 | 31.46 | 31.46 | 7,366,500 |
19 Jan 2023 | 31.55 | 32.25 | 31.50 | 31.93 | 31.93 | 7,480,800 |
18 Jan 2023 | 32.80 | 32.91 | 31.59 | 31.68 | 31.68 | 7,924,100 |
17 Jan 2023 | 32.96 | 33.08 | 32.66 | 32.78 | 32.78 | 5,565,800 |
13 Jan 2023 | 32.88 | 32.97 | 32.39 | 32.81 | 32.81 | 4,659,700 |
12 Jan 2023 | 32.67 | 33.06 | 32.50 | 32.96 | 32.96 | 6,560,800 |
11 Jan 2023 | 32.47 | 32.57 | 32.22 | 32.43 | 32.43 | 6,675,100 |
10 Jan 2023 | 32.82 | 32.95 | 31.94 | 32.14 | 32.14 | 6,282,200 |
09 Jan 2023 | 32.93 | 33.07 | 32.55 | 32.63 | 32.63 | 6,715,100 |
06 Jan 2023 | 32.38 | 32.92 | 32.26 | 32.56 | 32.56 | 6,347,300 |
05 Jan 2023 | 32.20 | 32.30 | 31.94 | 32.02 | 32.02 | 6,009,300 |
04 Jan 2023 | 31.84 | 32.53 | 31.72 | 32.35 | 32.35 | 5,761,600 |
03 Jan 2023 | 32.71 | 32.72 | 31.71 | 32.15 | 32.15 | 5,544,600 |
30 Dec 2022 | 32.85 | 33.03 | 32.65 | 32.90 | 32.90 | 3,479,200 |
29 Dec 2022 | 32.65 | 33.08 | 32.59 | 32.97 | 32.97 | 3,551,500 |
28 Dec 2022 | 33.34 | 33.51 | 32.58 | 32.72 | 32.72 | 3,688,200 |
27 Dec 2022 | 33.39 | 33.54 | 33.17 | 33.41 | 33.41 | 4,938,100 |
23 Dec 2022 | 32.67 | 33.41 | 32.60 | 33.32 | 33.32 | 5,307,500 |
22 Dec 2022 | 32.93 | 32.94 | 32.00 | 32.57 | 32.57 | 4,830,000 |
21 Dec 2022 | 32.83 | 33.15 | 32.58 | 32.97 | 32.97 | 5,515,900 |
20 Dec 2022 | 32.11 | 32.49 | 31.97 | 32.35 | 32.35 | 5,047,100 |
19 Dec 2022 | 32.50 | 32.59 | 31.87 | 32.07 | 32.07 | 4,805,800 |
16 Dec 2022 | 32.79 | 32.89 | 31.81 | 32.35 | 32.35 | 15,936,800 |
15 Dec 2022 | 33.47 | 33.64 | 33.12 | 33.50 | 33.50 | 6,735,600 |
14 Dec 2022 | 33.86 | 34.19 | 33.33 | 33.72 | 33.72 | 4,883,800 |
13 Dec 2022 | 33.78 | 34.03 | 33.42 | 33.79 | 33.79 | 8,547,800 |
12 Dec 2022 | 32.72 | 33.20 | 32.40 | 33.19 | 33.19 | 5,708,600 |
09 Dec 2022 | 32.83 | 33.23 | 32.58 | 32.59 | 32.59 | 5,991,400 |
08 Dec 2022 | 33.75 | 33.87 | 32.51 | 32.91 | 32.91 | 7,624,600 |
08 Dec 2022 | 0.425 Dividend | |||||
07 Dec 2022 | 33.53 | 34.22 | 33.51 | 33.79 | 33.37 | 9,084,600 |
06 Dec 2022 | 34.01 | 34.28 | 33.12 | 33.47 | 33.05 | 6,560,100 |
05 Dec 2022 | 35.16 | 35.22 | 33.93 | 34.17 | 33.74 | 6,331,700 |
02 Dec 2022 | 34.56 | 34.98 | 34.45 | 34.96 | 34.52 | 6,715,200 |
01 Dec 2022 | 35.06 | 35.46 | 34.77 | 34.92 | 34.48 | 6,139,700 |
30 Nov 2022 | 34.61 | 34.85 | 34.25 | 34.70 | 34.26 | 12,459,400 |
29 Nov 2022 | 33.76 | 34.48 | 33.72 | 34.32 | 33.89 | 6,392,000 |
28 Nov 2022 | 33.33 | 33.63 | 33.19 | 33.48 | 33.06 | 5,807,500 |
25 Nov 2022 | 33.94 | 34.15 | 33.81 | 33.90 | 33.47 | 2,108,100 |
23 Nov 2022 | 33.90 | 34.10 | 33.55 | 33.83 | 33.40 | 4,032,400 |
22 Nov 2022 | 33.55 | 34.31 | 33.37 | 34.21 | 33.78 | 6,366,200 |
21 Nov 2022 | 32.96 | 33.19 | 32.34 | 33.15 | 32.73 | 6,415,100 |
18 Nov 2022 | 32.88 | 33.46 | 32.74 | 33.40 | 32.98 | 8,510,300 |
17 Nov 2022 | 33.37 | 33.51 | 32.59 | 33.10 | 32.68 | 7,848,100 |
16 Nov 2022 | 33.70 | 33.88 | 33.47 | 33.77 | 33.35 | 4,642,700 |
15 Nov 2022 | 34.06 | 34.21 | 33.72 | 33.90 | 33.47 | 4,467,700 |
14 Nov 2022 | 34.08 | 34.53 | 33.76 | 33.77 | 33.35 | 5,136,800 |
11 Nov 2022 | 34.06 | 34.24 | 33.56 | 34.08 | 33.65 | 5,767,700 |
10 Nov 2022 | 33.32 | 33.65 | 33.02 | 33.62 | 33.20 | 9,389,200 |
09 Nov 2022 | 33.80 | 33.82 | 32.59 | 32.67 | 32.26 | 5,655,700 |
08 Nov 2022 | 33.87 | 34.12 | 33.53 | 33.96 | 33.53 | 4,776,900 |
07 Nov 2022 | 33.67 | 34.07 | 33.49 | 33.84 | 33.41 | 5,816,400 |
04 Nov 2022 | 33.72 | 33.83 | 33.09 | 33.54 | 33.12 | 5,524,100 |
03 Nov 2022 | 32.88 | 33.35 | 32.58 | 33.15 | 32.73 | 6,386,400 |
02 Nov 2022 | 33.44 | 33.75 | 32.98 | 33.04 | 32.62 | 7,056,100 |
01 Nov 2022 | 33.28 | 33.84 | 33.07 | 33.44 | 33.02 | 7,498,500 |
31 Oct 2022 | 32.53 | 33.15 | 32.45 | 32.73 | 32.32 | 10,473,300 |
28 Oct 2022 | 32.84 | 32.89 | 32.22 | 32.67 | 32.26 | 6,079,600 |
27 Oct 2022 | 32.61 | 32.87 | 32.42 | 32.50 | 32.09 | 5,166,100 |
26 Oct 2022 | 32.08 | 32.34 | 31.87 | 32.15 | 31.75 | 5,633,700 |
25 Oct 2022 | 31.00 | 31.88 | 30.93 | 31.85 | 31.45 | 5,810,000 |
24 Oct 2022 | 31.66 | 31.66 | 30.98 | 31.10 | 30.71 | 5,646,900 |
21 Oct 2022 | 30.97 | 31.76 | 30.69 | 31.52 | 31.12 | 8,867,500 |
20 Oct 2022 | 31.24 | 31.24 | 30.56 | 30.90 | 30.51 | 9,037,800 |
19 Oct 2022 | 30.41 | 31.09 | 30.32 | 30.88 | 30.49 | 5,948,600 |
18 Oct 2022 | 30.19 | 30.74 | 30.08 | 30.44 | 30.06 | 6,239,900 |
17 Oct 2022 | 29.82 | 30.30 | 29.68 | 29.96 | 29.58 | 6,089,000 |
14 Oct 2022 | 30.43 | 30.68 | 29.38 | 29.41 | 29.04 | 6,948,300 |
13 Oct 2022 | 28.97 | 30.55 | 28.96 | 30.41 | 30.03 | 8,315,100 |
12 Oct 2022 | 29.58 | 29.68 | 29.22 | 29.36 | 28.99 | 6,608,500 |
11 Oct 2022 | 29.21 | 30.19 | 29.04 | 29.75 | 29.38 | 7,521,900 |
10 Oct 2022 | 29.90 | 30.23 | 29.23 | 29.35 | 28.98 | 5,571,500 |
07 Oct 2022 | 30.10 | 30.22 | 29.51 | 29.79 | 29.42 | 7,169,200 |
06 Oct 2022 | 30.17 | 30.59 | 29.98 | 30.11 | 29.73 | 5,950,400 |
05 Oct 2022 | 30.55 | 30.82 | 29.97 | 30.46 | 30.08 | 7,109,000 |
04 Oct 2022 | 29.92 | 30.73 | 29.78 | 30.71 | 30.32 | 6,496,800 |
03 Oct 2022 | 29.51 | 29.69 | 29.28 | 29.43 | 29.06 | 7,637,200 |
30 Sept 2022 | 28.79 | 28.92 | 28.54 | 28.63 | 28.27 | 10,985,700 |
29 Sept 2022 | 29.09 | 29.31 | 28.45 | 28.96 | 28.60 | 9,026,600 |
28 Sept 2022 | 28.67 | 29.51 | 28.48 | 29.41 | 29.04 | 7,915,000 |
27 Sept 2022 | 28.96 | 29.12 | 28.30 | 28.54 | 28.18 | 7,283,700 |
26 Sept 2022 | 28.95 | 29.14 | 28.36 | 28.42 | 28.06 | 9,044,900 |
23 Sept 2022 | 30.35 | 30.36 | 28.82 | 29.15 | 28.78 | 11,183,000 |
22 Sept 2022 | 31.84 | 31.84 | 31.15 | 31.16 | 30.77 | 4,907,800 |
21 Sept 2022 | 32.25 | 32.46 | 31.47 | 31.47 | 31.07 | 8,149,400 |
20 Sept 2022 | 31.89 | 32.00 | 31.35 | 31.83 | 31.43 | 6,232,400 |
19 Sept 2022 | 31.10 | 32.07 | 30.96 | 32.06 | 31.66 | 7,489,500 |
16 Sept 2022 | 32.62 | 32.65 | 31.32 | 31.69 | 31.29 | 15,579,900 |
15 Sept 2022 | 32.98 | 33.20 | 32.72 | 32.83 | 32.42 | 6,061,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |